微光股份（002801）历史行情

以下为微光股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	25.940	25.910	26.050	25.230	0.110	0.426%	84.96万	0.22亿	0.747%
2026-10-08	26.950	25.800	26.950	25.750	-0.810	-3.044%	0.98万	0.00亿	0.000%
2026-10-07	26.700	26.610	26.940	26.530	-0.080	-0.300%	53.24万	0.14亿	0.468%
2026-10-06	26.700	26.610	26.940	26.530	-0.080	-0.300%	53.24万	0.14亿	0.468%
2026-10-05	26.700	26.610	26.940	26.530	-0.080	-0.300%	53.24万	0.14亿	0.468%
2026-10-02	26.700	26.610	26.940	26.530	-0.080	-0.300%	53.24万	0.14亿	0.468%
2026-10-01	26.700	26.610	26.940	26.530	-0.080	-0.300%	53.24万	0.14亿	0.468%
2026-09-30	26.700	26.610	26.940	26.530	-0.080	-0.300%	0.53万	0.00亿	0.000%
2026-09-29	26.780	26.690	26.850	26.230	0.270	1.022%	0.67万	0.00亿	0.000%
2026-09-28	27.100	26.420	27.320	26.060	-0.680	-2.509%	1.22万	0.00亿	0.000%
2026-09-27	26.900	27.100	27.640	26.820	0.160	0.594%	112.00万	0.31亿	0.985%
2026-09-24	26.900	27.100	27.640	26.820	0.160	0.594%	1.12万	0.00亿	0.000%
2026-09-23	26.800	26.940	26.950	26.620	0.140	0.522%	0.59万	0.00亿	0.000%
2026-09-22	26.690	26.800	26.940	26.650	0.110	0.412%	0.90万	0.00亿	0.000%
2026-09-21	26.960	26.690	26.990	26.530	0.170	0.641%	0.64万	0.00亿	0.000%
2026-09-18	26.440	26.520	26.720	26.370	0.280	1.067%	0.76万	0.00亿	0.000%
2026-09-17	26.390	26.240	26.470	26.090	-0.180	-0.681%	0.66万	0.00亿	0.000%
2026-09-16	26.200	26.420	26.470	25.870	0.220	0.840%	0.68万	0.00亿	0.000%
2026-09-15	26.670	26.200	26.790	26.160	-0.320	-1.207%	0.87万	0.00亿	0.000%
2026-09-14	26.400	26.520	26.820	26.280	0.150	0.569%	0.47万	0.00亿	0.000%
2026-09-11	27.020	26.370	27.050	26.360	-0.900	-3.300%	0.98万	0.00亿	0.000%
2026-09-10	27.500	27.270	27.620	26.890	-0.490	-1.765%	0.88万	0.00亿	0.000%
2026-09-09	27.650	27.760	28.070	27.380	0.130	0.471%	1.29万	0.00亿	0.000%
2026-09-08	27.950	27.630	28.100	27.550	-0.340	-1.216%	0.85万	0.00亿	0.000%
2026-09-07	27.820	27.970	28.100	27.650	-0.010	-0.036%	1.04万	0.00亿	0.000%
2026-09-04	28.280	27.980	28.280	27.770	-0.020	-0.071%	1.57万	0.00亿	0.000%
2026-09-03	27.720	28.000	28.350	27.670	0.280	1.010%	1.40万	0.00亿	0.000%
2026-09-02	27.600	27.720	27.850	27.340	-0.080	-0.288%	0.87万	0.00亿	0.000%
2026-09-01	27.500	27.800	28.120	27.360	0.200	0.725%	1.47万	0.00亿	0.000%
2026-08-31	27.050	27.600	27.630	26.890	0.480	1.770%	0.92万	0.00亿	0.000%
2026-08-28	27.110	27.120	27.190	26.800	0.190	0.706%	0.78万	0.00亿	0.000%
2026-08-27	26.610	26.930	26.960	26.610	0.180	0.673%	0.71万	0.00亿	0.000%
2026-08-26	26.490	26.750	26.990	26.490	0.089	0.334%	0.73万	0.00亿	0.000%
2026-08-25	26.241	26.661	26.731	25.991	0.390	1.485%	0.56万	0.00亿	0.000%
2026-08-24	26.601	26.271	26.951	26.091	-0.360	-1.352%	1.07万	0.00亿	0.000%
2026-08-21	26.861	26.631	26.861	26.331	-0.230	-0.856%	0.64万	0.00亿	0.000%
2026-08-20	26.551	26.861	26.911	26.431	0.480	1.819%	1.03万	0.00亿	0.000%
2026-08-19	27.871	26.381	28.051	26.361	-1.700	-6.054%	1.86万	0.00亿	0.000%
2026-08-18	27.901	28.081	28.141	27.501	0.190	0.681%	1.16万	0.00亿	0.000%
2026-08-17	27.151	27.891	27.931	27.051	0.690	2.537%	1.58万	0.00亿	0.000%
2026-08-14	27.521	27.201	27.821	26.971	-0.320	-1.163%	2.14万	0.00亿	0.000%
2026-08-13	28.511	27.521	28.571	27.471	-0.930	-3.269%	1.93万	0.00亿	0.000%
2026-08-12	28.011	28.451	28.451	27.881	0.330	1.174%	1.45万	0.00亿	0.000%
2026-08-11	28.051	28.121	28.251	27.421	0.200	0.716%	1.61万	0.00亿	0.000%
2026-08-10	27.751	27.921	28.101	27.401	0.090	0.323%	1.06万	0.00亿	0.000%
2026-08-07	27.711	27.831	27.831	27.331	0.120	0.433%	1.17万	0.00亿	0.000%
2026-08-06	28.051	27.711	28.231	27.421	-0.420	-1.493%	1.29万	0.00亿	0.000%
2026-08-05	28.111	28.131	28.371	27.911	-0.060	-0.213%	1.46万	0.00亿	0.000%
2026-08-04	28.041	28.191	28.401	27.891	0.140	0.499%	1.45万	0.00亿	0.000%
2026-08-03	27.611	28.051	28.161	27.611	0.380	1.373%	1.01万	0.00亿	0.000%
2026-07-31	27.001	27.671	27.861	26.981	0.940	3.517%	1.68万	0.00亿	0.000%
2026-07-30	26.971	26.731	27.201	26.481	-0.350	-1.292%	0.95万	0.00亿	0.000%
2026-07-29	26.481	27.081	27.211	26.451	0.590	2.227%	1.26万	0.00亿	0.000%
2026-07-28	26.211	26.491	26.611	26.061	0.060	0.227%	0.72万	0.00亿	0.000%
2026-07-27	25.901	26.431	26.431	25.771	0.560	2.165%	0.71万	0.00亿	0.000%
2026-07-24	26.351	25.871	26.421	25.831	-0.680	-2.561%	0.92万	0.00亿	0.000%
2026-07-23	25.851	26.551	26.561	25.851	0.530	2.037%	1.00万	0.00亿	0.000%
2026-07-22	26.251	26.021	26.421	25.751	-0.140	-0.535%	1.18万	0.00亿	0.000%
2026-07-21	25.681	26.161	26.171	24.961	0.560	2.187%	1.52万	0.00亿	0.000%
2026-07-20	25.951	25.601	26.481	24.951	-0.330	-1.273%	1.64万	0.00亿	0.000%
2026-07-17	27.051	25.931	27.331	25.771	-0.990	-3.677%	2.00万	0.00亿	0.000%
2026-07-16	26.911	26.921	27.291	26.511	0.010	0.037%	1.13万	0.00亿	0.000%
2026-07-15	27.331	26.911	27.411	26.721	-0.300	-1.102%	1.41万	0.00亿	0.000%
2026-07-14	26.691	27.211	27.351	26.471	0.530	1.986%	1.27万	0.00亿	0.000%
2026-07-13	27.931	26.681	27.951	26.611	-1.350	-4.816%	1.76万	0.00亿	0.000%
2026-07-10	27.461	28.031	28.521	27.161	0.570	2.076%	1.97万	0.00亿	0.000%
2026-07-09	27.511	27.461	27.761	26.681	-0.110	-0.399%	1.97万	0.00亿	0.000%
2026-07-08	28.551	27.571	28.731	27.561	-1.110	-3.870%	1.65万	0.00亿	0.000%
2026-07-07	29.971	28.681	30.351	28.611	-1.380	-4.591%	2.14万	0.00亿	0.000%
2026-07-06	30.741	30.061	30.941	29.911	-0.880	-2.844%	2.78万	0.00亿	0.000%
2026-07-03	29.081	30.941	31.841	28.901	1.870	6.433%	5.21万	0.00亿	0.000%
2026-07-02	27.861	29.071	30.431	27.831	1.030	3.673%	3.12万	0.00亿	0.000%
2026-07-01	27.381	28.041	28.181	27.351	0.590	2.149%	1.57万	0.00亿	0.000%
2026-06-30	26.751	27.451	27.501	26.561	0.580	2.158%	1.29万	0.00亿	0.000%
2026-06-29	26.531	26.871	27.201	25.871	0.140	0.524%	1.68万	0.00亿	0.000%
2026-06-26	27.881	26.731	27.881	26.711	-1.150	-4.125%	1.82万	0.00亿	0.000%
2026-06-25	29.511	27.881	29.511	27.811	-1.680	-5.683%	2.90万	0.00亿	0.000%
2026-06-24	29.671	29.561	30.041	29.271	-0.440	-1.467%	1.64万	0.00亿	0.000%
2026-06-23	30.151	30.001	31.011	29.801	-0.230	-0.761%	2.24万	0.00亿	0.000%
2026-06-22	31.051	30.231	31.051	29.411	-0.660	-2.137%	2.44万	0.00亿	0.000%
2026-06-18	30.381	30.891	30.981	30.091	0.230	0.750%	1.56万	0.00亿	0.000%
2026-06-17	30.631	30.661	30.851	30.361	-0.090	-0.293%	1.31万	0.00亿	0.000%
2026-06-16	30.851	30.751	31.531	30.661	-0.250	-0.806%	1.84万	0.00亿	0.000%
2026-06-15	30.361	31.001	31.021	30.091	0.660	2.175%	1.98万	0.00亿	0.000%
2026-06-12	29.051	30.341	31.061	28.881	1.610	5.604%	3.52万	0.00亿	0.000%
2026-06-11	29.151	28.731	29.351	28.361	-0.710	-2.412%	2.08万	0.00亿	0.000%
2026-06-10	30.471	29.441	30.781	29.161	-1.440	-4.663%	2.54万	0.00亿	0.000%
2026-06-09	30.681	30.881	30.941	30.331	0.330	1.080%	1.70万	0.00亿	0.000%
2026-06-08	30.591	30.551	31.431	30.101	-0.710	-2.271%	2.72万	0.00亿	0.000%
2026-06-05	30.341	31.261	32.111	29.351	1.000	3.305%	3.88万	0.00亿	0.000%
2026-06-04	30.531	30.261	30.851	30.061	-0.400	-1.305%	1.73万	0.00亿	0.000%
2026-06-03	31.001	30.661	31.291	30.471	-0.370	-1.192%	2.04万	0.00亿	0.000%
2026-06-02	30.951	31.031	31.451	30.461	0.060	0.194%	1.91万	0.00亿	0.000%
2026-06-01	31.091	30.971	31.511	30.651	-0.230	-0.737%	2.10万	0.00亿	0.000%
2026-05-29	32.851	31.201	33.141	30.851	-1.650	-5.023%	3.79万	0.00亿	0.000%
2026-05-28	32.671	32.851	33.091	31.401	0.100	0.305%	4.25万	0.00亿	0.000%
2026-05-27	34.631	32.751	34.661	32.451	-2.140	-6.133%	6.16万	0.00亿	0.000%
2026-05-26	35.151	34.891	35.271	34.351	-0.580	-1.635%	4.99万	0.00亿	0.000%
2026-05-25	34.551	35.471	35.581	33.881	0.870	2.514%	6.74万	0.00亿	0.000%
2026-05-22	33.641	34.601	34.751	33.381	0.980	2.915%	5.80万	0.00亿	0.000%
2026-05-21	33.511	33.621	34.761	33.431	0.310	0.931%	6.16万	0.00亿	0.000%
2026-05-20	33.501	33.311	33.651	32.851	-0.523	-1.546%	3.43万	0.00亿	0.000%
2026-05-19	32.604	33.834	34.384	32.304	1.370	4.220%	5.71万	0.00亿	0.000%
2026-05-18	32.574	32.464	32.874	32.104	-0.100	-0.307%	2.54万	0.00亿	0.000%
2026-05-15	31.624	32.564	33.394	31.544	0.950	3.005%	3.70万	0.00亿	0.000%
2026-05-14	32.704	31.614	32.714	31.614	-0.890	-2.738%	2.25万	0.00亿	0.000%
2026-05-13	32.364	32.504	32.674	32.054	0.140	0.433%	1.63万	0.00亿	0.000%
2026-05-12	32.934	32.364	32.954	32.214	-0.580	-1.761%	2.17万	0.00亿	0.000%
2026-05-11	33.284	32.944	33.304	32.734	-0.180	-0.543%	3.03万	0.00亿	0.000%
2026-05-08	32.524	33.124	33.394	32.284	0.480	1.470%	2.91万	0.00亿	0.000%
2026-05-07	32.224	32.644	32.724	32.154	0.420	1.303%	2.03万	0.00亿	0.000%
2026-05-06	32.014	32.224	32.384	31.714	0.250	0.782%	2.81万	0.00亿	0.000%
2026-04-30	31.554	31.974	32.354	31.264	0.380	1.203%	2.30万	0.00亿	0.000%
2026-04-29	30.684	31.594	31.844	30.654	1.460	4.845%	3.60万	0.00亿	0.000%
2026-04-28	31.024	30.134	31.204	30.074	-1.160	-3.707%	1.85万	0.00亿	0.000%
2026-04-27	31.144	31.294	31.564	30.964	0.140	0.449%	1.47万	0.00亿	0.000%
2026-04-24	31.354	31.154	31.504	30.804	-0.410	-1.299%	1.52万	0.00亿	0.000%
2026-04-23	32.334	31.564	32.364	31.364	-0.660	-2.048%	1.39万	0.00亿	0.000%
2026-04-22	32.004	32.224	32.304	31.714	0.140	0.436%	1.06万	0.00亿	0.000%
2026-04-21	32.204	32.084	32.404	31.924	-0.120	-0.373%	1.15万	0.00亿	0.000%
2026-04-20	32.324	32.204	32.354	31.784	-0.200	-0.617%	1.61万	0.00亿	0.000%
2026-04-17	31.684	32.404	32.774	31.534	0.560	1.759%	2.41万	0.00亿	0.000%
2026-04-16	31.434	31.844	31.914	31.324	0.570	1.823%	1.29万	0.00亿	0.000%
2026-04-15	31.544	31.274	31.774	31.104	-0.070	-0.223%	1.34万	0.00亿	0.000%
2026-04-14	31.294	31.344	31.404	30.934	0.510	1.654%	1.64万	0.00亿	0.000%
2026-04-13	30.524	30.834	30.904	30.504	0.000	0.000%	1.14万	0.00亿	0.000%
2026-04-10	30.234	30.824	31.134	30.234	0.000	0.000%	1.61万	0.00亿	0.000%
2026-04-09	30.384	30.224	30.404	29.954	0.000	0.000%	1.52万	0.00亿	0.000%
2026-04-08	29.894	30.724	30.764	29.724	0.000	0.000%	2.22万	0.00亿	0.000%
2026-04-07	29.704	29.124	29.704	29.004	0.000	0.000%	1.72万	0.00亿	0.000%
2026-04-03	29.794	29.434	30.094	29.294	0.000	0.000%	1.01万	0.00亿	0.000%
2026-04-02	30.504	29.794	30.504	29.514	0.000	0.000%	1.47万	0.00亿	0.000%
2026-04-01	30.354	30.634	30.654	30.114	0.000	0.000%	1.78万	0.00亿	0.000%